Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ericsson ADR (NQ: ERIC )

5.270 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 7.443 7.461 7.343 7.370 7,686,598 -0.16(-2.06%)
May 27, 2022 7.434 7.534 7.397 7.525 5,495,740 +0.18(+2.48%)
May 26, 2022 7.206 7.384 7.206 7.343 8,483,068 +0.12(+1.64%)
May 25, 2022 7.151 7.247 7.119 7.224 9,244,530 -0.05(-0.75%)
May 24, 2022 7.261 7.306 7.169 7.279 7,661,942 +0.00(+0.00%)
May 23, 2022 7.233 7.315 7.206 7.279 6,024,912 +0.19(+2.70%)
May 20, 2022 7.151 7.160 6.969 7.087 4,687,747 +0.00(+0.00%)
May 19, 2022 7.023 7.151 7.010 7.087 7,615,755 +0.02(+0.26%)
May 18, 2022 7.206 7.238 7.042 7.069 8,227,411 -0.27(-3.73%)
May 17, 2022 7.261 7.343 7.238 7.343 8,246,304 +0.19(+2.68%)
May 16, 2022 7.124 7.188 7.078 7.151 8,789,379 +0.17(+2.48%)
May 13, 2022 6.896 7.023 6.887 6.978 7,319,050 +0.17(+2.55%)
May 12, 2022 6.704 6.859 6.659 6.804 12,543,382 +0.00(+0.00%)
May 11, 2022 6.941 7.064 6.804 6.804 12,278,855 -0.18(-2.61%)
May 10, 2022 6.987 7.032 6.896 6.987 7,964,687 +0.14(+2.00%)
May 09, 2022 6.923 6.978 6.841 6.850 10,354,949 -0.18(-2.59%)
May 06, 2022 7.096 7.110 6.969 7.032 9,556,806 -0.25(-3.38%)
May 05, 2022 7.443 7.452 7.215 7.279 10,472,415 -0.40(-5.23%)
May 04, 2022 7.479 7.689 7.425 7.680 8,241,082 +0.20(+2.68%)
May 03, 2022 7.425 7.511 7.397 7.479 5,549,917 +0.12(+1.67%)
May 02, 2022 7.251 7.361 7.224 7.356 6,357,992 +0.10(+1.32%)
Apr 29, 2022 7.388 7.434 7.242 7.261 7,428,401 -0.12(-1.61%)
Apr 28, 2022 7.306 7.403 7.210 7.379 10,938,758 -0.08(-1.10%)
Apr 27, 2022 7.479 7.534 7.397 7.461 8,307,062 -0.05(-0.73%)
Apr 26, 2022 7.680 7.685 7.507 7.516 6,865,896 -0.21(-2.72%)
Apr 25, 2022 7.671 7.753 7.589 7.726 7,829,641 -0.05(-0.70%)
Apr 22, 2022 7.908 7.923 7.735 7.780 6,892,238 +0.01(+0.12%)
Apr 21, 2022 7.963 7.972 7.762 7.771 9,802,608 -0.23(-2.85%)
Apr 20, 2022 8.008 8.031 7.808 7.999 14,787,372 +0.21(+2.69%)
Apr 19, 2022 7.707 7.817 7.666 7.790 11,156,483 +0.05(+0.71%)
Apr 18, 2022 7.653 7.753 7.644 7.735 8,333,520 -0.01(-0.12%)
Apr 14, 2022 8.109 8.200 7.712 7.744 15,298,649 -0.79(-9.29%)
Apr 13, 2022 8.437 8.556 8.396 8.537 11,747,594 +0.05(+0.65%)
Apr 12, 2022 8.711 8.711 8.465 8.483 14,803,810 -0.05(-0.53%)
Apr 11, 2022 8.683 8.829 8.510 8.528 9,978,699 -0.28(-3.21%)
Apr 08, 2022 8.884 8.939 8.784 8.811 15,512,602 +0.06(+0.73%)
Apr 07, 2022 8.702 8.784 8.631 8.747 8,395,001 +0.13(+1.48%)
Apr 06, 2022 8.702 8.720 8.547 8.620 12,042,973 -0.08(-0.94%)
Apr 05, 2022 8.766 8.797 8.674 8.702 10,515,239 +0.06(+0.74%)
Apr 04, 2022 8.702 8.720 8.610 8.638 5,336,292 -0.04(-0.42%)
Apr 01, 2022 8.601 8.729 8.519 8.674 14,923,156 +0.34(+4.05%)
Mar 31, 2022 8.419 8.446 8.328 8.337 7,438,690 -0.19(-2.25%)
Mar 30, 2022 8.665 8.683 8.501 8.528 12,479,506 +0.19(+2.33%)
Mar 29, 2022 8.604 8.626 8.199 8.334 12,872,739 -0.10(-1.17%)
Mar 28, 2022 8.127 8.469 8.105 8.433 17,996,132 +0.10(+1.19%)
Mar 25, 2022 8.307 8.392 8.239 8.334 17,908,008 +0.05(+0.65%)
Mar 24, 2022 8.244 8.320 8.208 8.280 5,603,896 +0.18(+2.22%)
Mar 23, 2022 8.118 8.154 8.082 8.100 7,939,756 -0.11(-1.31%)
Mar 22, 2022 8.253 8.262 8.177 8.208 4,579,169 +0.07(+0.88%)
Mar 21, 2022 8.235 8.271 8.102 8.136 7,048,206 +0.00(+0.00%)
Mar 18, 2022 7.956 8.159 7.956 8.136 6,501,102 +0.06(+0.78%)
Mar 17, 2022 7.983 8.100 7.974 8.073 6,306,096 +0.08(+1.01%)
Mar 16, 2022 7.929 8.001 7.817 7.992 8,383,448 +0.21(+2.66%)
Mar 15, 2022 7.777 7.794 7.660 7.785 7,195,074 +0.02(+0.23%)
Mar 14, 2022 7.732 7.929 7.723 7.768 16,084,222 +0.17(+2.25%)
Mar 11, 2022 7.705 7.705 7.534 7.597 16,452,984 +0.05(+0.72%)
Mar 10, 2022 7.525 7.543 10,933,245 -0.04(-0.47%)
Mar 09, 2022 7.732 7.741 7.489 7.579 20,170,260 +0.39(+5.38%)
Mar 08, 2022 7.219 7.327 7.017 7.192 19,994,944 +0.26(+3.76%)
Mar 07, 2022 7.228 7.251 6.931 6.931 16,304,491 -0.36(-4.93%)
Mar 04, 2022 7.264 7.381 7.228 7.291 19,568,696 +0.04(+0.50%)
Mar 03, 2022 7.390 7.385 7.201 7.255 15,884,847 -0.04(-0.62%)
Mar 02, 2022 6.833 7.318 6.806 7.300 46,424,704 -0.67(-8.35%)
Mar 01, 2022 7.938 8.190 7.929 7.965 44,172,540 -0.38(-4.53%)
Feb 28, 2022 8.280 8.415 8.217 8.343 26,094,530 -0.76(-8.30%)
Feb 25, 2022 8.981 9.116 8.995 9.098 13,366,605 +0.20(+2.22%)
Feb 24, 2022 8.469 8.909 8.468 8.900 11,990,856 +0.08(+0.92%)
Feb 23, 2022 9.044 9.080 8.810 8.819 8,160,331 -0.22(-2.39%)
Feb 22, 2022 9.044 9.139 8.936 9.035 13,890,680 -0.01(-0.10%)
Feb 18, 2022 9.044 0 -0.22(-2.42%)
Feb 17, 2022 9.242 9.557 9.228 9.269 41,956,476 -0.62(-6.32%)
Feb 16, 2022 9.727 9.925 9.494 9.894 40,274,572 -1.30(-11.61%)
Feb 15, 2022 11.09 11.21 11.06 11.19 9,762,957 +0.27(+2.47%)
Feb 14, 2022 11.01 11.02 10.86 10.92 7,541,522 -0.21(-1.86%)
Feb 11, 2022 11.33 11.37 11.09 11.13 6,978,828 -0.08(-0.72%)
Feb 10, 2022 11.26 11.41 11.18 11.21 7,541,018 -0.25(-2.20%)
Feb 09, 2022 11.39 11.49 11.38 11.46 4,214,568 +0.13(+1.19%)
Feb 08, 2022 11.24 11.34 11.21 11.33 4,732,025 +0.00(+0.00%)
Feb 07, 2022 11.26 11.38 11.23 11.33 6,713,587 +0.14(+1.29%)
Feb 04, 2022 11.16 11.23 11.08 11.18 6,648,435 -0.05(-0.48%)
Feb 03, 2022 11.25 11.24 9,861,507 +0.06(+0.56%)
Feb 02, 2022 11.10 11.19 11.05 11.17 7,865,877 +0.05(+0.48%)
Feb 01, 2022 11.09 11.16 11.04 11.12 9,485,762 -0.01(-0.08%)
Jan 31, 2022 10.96 11.14 11.13 9,786,878 +0.28(+2.57%)
Jan 28, 2022 10.66 10.85 10.62 10.85 10,045,620 -0.02(-0.17%)
Jan 27, 2022 10.85 10.95 10.77 10.87 15,808,686 +0.24(+2.28%)
Jan 26, 2022 10.67 10.77 10.54 10.63 14,739,236 +0.11(+1.03%)
Jan 25, 2022 10.36 10.60 10.33 10.52 25,097,180 +0.72(+7.34%)
Jan 24, 2022 9.637 9.813 9.476 9.799 17,938,944 -0.10(-1.00%)
Jan 21, 2022 10.05 10.06 9.880 9.898 8,603,248 -0.22(-2.22%)
Jan 20, 2022 10.28 10.33 10.11 10.12 7,722,011 -0.07(-0.71%)
Jan 19, 2022 10.22 10.25 10.14 10.19 6,621,530 +0.08(+0.80%)
Jan 18, 2022 10.28 10.28 10.08 10.11 7,812,174 -0.10(-0.97%)
Jan 14, 2022 10.21 0 +0.00(+0.00%)
Jan 13, 2022 10.35 10.38 10.21 10.21 6,375,474 -0.04(-0.44%)
Jan 12, 2022 10.30 10.33 10.24 10.26 7,933,830 +0.08(+0.79%)
Jan 11, 2022 10.15 10.21 10.06 10.18 6,774,425 +0.16(+1.62%)
Jan 10, 2022 9.826 10.02 9.781 10.02 9,225,719 +0.09(+0.91%)
Jan 07, 2022 9.916 9.997 9.853 9.925 7,240,865 +0.22(+2.32%)
Jan 06, 2022 9.763 9.799 9.650 9.700 3,537,289 -0.03(-0.28%)
Jan 05, 2022 9.862 9.939 9.718 9.727 4,084,391 -0.13(-1.37%)
Jan 04, 2022 9.988 10.01 9.835 9.862 7,825,504 -0.04(-0.45%)
Jan 03, 2022 9.862 9.907 9.808 9.907 4,838,262 +0.13(+1.38%)
Dec 31, 2021 9.808 9.826 9.754 9.772 1,807,859 -0.06(-0.64%)
Dec 30, 2021 9.853 9.907 9.835 9.835 4,011,766 -0.03(-0.27%)
Dec 29, 2021 9.817 9.876 9.808 9.862 5,359,481 +0.08(+0.83%)
Dec 28, 2021 9.844 9.853 9.754 9.781 5,804,199 +0.03(+0.28%)
Dec 27, 2021 9.736 9.790 9.709 9.754 3,382,059 +0.07(+0.74%)
Dec 23, 2021 9.673 9.727 9.664 9.682 3,127,959 +0.07(+0.75%)
Dec 22, 2021 9.521 9.615 9.480 9.611 3,310,143 +0.05(+0.56%)
Dec 21, 2021 9.458 9.584 9.449 9.557 5,857,877 +0.14(+1.53%)
Dec 20, 2021 9.467 9.467 9.350 9.413 4,723,779 -0.06(-0.66%)
Dec 17, 2021 9.449 9.566 9.408 9.476 8,826,645 -0.04(-0.38%)
Dec 16, 2021 9.637 9.646 9.503 9.512 7,443,515 +0.03(+0.28%)
Dec 15, 2021 9.377 9.503 9.305 9.485 8,319,794 +0.16(+1.74%)
Dec 14, 2021 9.323 9.399 9.255 9.323 6,917,979 +0.04(+0.48%)
Dec 13, 2021 9.359 9.377 9.260 9.278 7,551,503 -0.08(-0.86%)
Dec 10, 2021 9.368 9.440 9.332 9.359 7,535,552 +0.14(+1.56%)
Dec 09, 2021 9.233 9.305 9.215 9.215 10,268,636 -0.04(-0.39%)
Dec 08, 2021 9.341 9.350 9.181 9.251 9,620,236 -0.13(-1.44%)
Dec 07, 2021 9.264 9.404 9.260 9.386 13,112,172 +0.10(+1.06%)
Dec 06, 2021 9.251 9.332 9.152 9.287 12,220,678 +0.30(+3.30%)
Dec 03, 2021 9.089 9.107 8.927 8.990 8,235,341 -0.25(-2.72%)
Dec 02, 2021 9.179 9.309 9.152 9.242 11,099,927 +0.23(+2.59%)
Dec 01, 2021 9.224 9.305 9.008 9.008 15,303,375 +0.02(+0.20%)
Nov 30, 2021 9.161 9.161 9.098 8.990 13,779,538 -0.27(-2.91%)
Nov 29, 2021 9.269 9.305 9.197 9.260 5,679,034 +0.16(+1.78%)
Nov 26, 2021 9.170 9.219 9.071 9.098 4,846,015 -0.29(-3.11%)
Nov 24, 2021 9.251 9.449 9.251 9.390 8,540,647 +0.12(+1.31%)
Nov 23, 2021 9.251 9.287 9.103 9.269 18,535,344 +0.14(+1.49%)
Nov 22, 2021 9.332 9.368 9.107 9.133 17,756,152 -0.68(-6.97%)
Nov 19, 2021 9.817 9.907 9.799 9.817 4,287,759 -0.04(-0.39%)
Nov 18, 2021 9.781 9.871 9.844 9.856 6,094,941 -0.01(-0.06%)
Nov 17, 2021 9.835 9.916 9.813 9.862 6,210,794 +0.09(+0.92%)
Nov 16, 2021 9.790 9.825 9.754 9.772 5,156,210 +0.02(+0.18%)
Nov 15, 2021 9.736 9.790 9.709 9.754 5,400,218 -0.13(-1.27%)
Nov 12, 2021 9.871 9.916 9.846 9.880 3,240,291 -0.01(-0.09%)
Nov 11, 2021 9.907 9.934 9.871 9.889 2,215,689 +0.03(+0.27%)
Nov 10, 2021 9.979 9.862 3,361,036 -0.16(-1.61%)
Nov 09, 2021 10.05 10.06 9.957 10.02 5,751,238 +0.08(+0.81%)
Nov 08, 2021 9.934 10.02 9.903 9.943 4,371,887 +0.10(+1.00%)
Nov 05, 2021 9.862 9.871 9.813 9.844 4,293,387 +0.09(+0.92%)
Nov 04, 2021 9.889 9.894 9.718 9.754 6,245,789 -0.13(-1.27%)
Nov 03, 2021 9.754 9.880 9.727 9.880 6,379,596 +0.28(+2.90%)
Nov 02, 2021 9.664 9.718 9.575 9.602 9,769,257 -0.14(-1.48%)
Nov 01, 2021 9.727 9.826 9.763 9.745 9,377,947 -0.03(-0.28%)
Oct 29, 2021 9.826 9.871 9.727 9.772 5,462,451 -0.15(-1.54%)
Oct 28, 2021 9.979 9.988 9.862 9.925 6,905,877 +0.04(+0.36%)
Oct 27, 2021 9.970 9.993 9.889 9.889 6,395,438 -0.10(-0.99%)
Oct 26, 2021 10.02 9.961 9.988 6,260,232 +0.06(+0.63%)
Oct 25, 2021 9.979 9.925 10,976,855 -0.49(-4.66%)
Oct 22, 2021 10.46 10.37 10.41 5,724,974 -0.31(-2.93%)
Oct 21, 2021 10.70 10.76 10.66 10.73 4,643,780 +0.08(+0.76%)
Oct 20, 2021 10.63 10.68 10.56 10.64 5,588,721 +0.09(+0.85%)
Oct 19, 2021 10.70 10.75 10.52 10.55 14,220,271 -0.42(-3.85%)
Oct 18, 2021 10.94 11.00 10.91 10.98 6,476,620 +0.03(+0.25%)
Oct 15, 2021 10.99 11.00 10.93 10.95 6,276,998 +0.07(+0.66%)
Oct 14, 2021 10.96 10.96 10.87 10.88 7,314,288 -0.02(-0.17%)
Oct 13, 2021 10.82 10.90 10.81 10.90 5,254,191 +0.22(+2.02%)
Oct 12, 2021 10.75 10.76 10.64 10.68 8,685,947 -0.02(-0.17%)
Oct 11, 2021 10.64 10.75 10.63 10.70 9,981,368 +0.21(+1.97%)
Oct 08, 2021 10.53 10.55 10.42 10.49 5,613,768 +0.08(+0.78%)
Oct 07, 2021 10.38 10.50 10.37 10.41 6,888,692 +0.22(+2.12%)
Oct 06, 2021 10.22 10.23 10.08 10.19 6,616,563 -0.03(-0.26%)
Oct 05, 2021 10.08 10.24 10.05 10.22 8,811,236 +0.19(+1.88%)
Oct 04, 2021 10.19 10.19 10.02 10.03 9,118,969 -0.01(-0.09%)
Oct 01, 2021 10.13 10.15 9.979 10.04 4,439,163 -0.04(-0.40%)
Sep 30, 2021 10.11 10.18 10.02 10.08 6,603,378 +0.18(+1.81%)
Sep 29, 2021 10.04 10.07 9.877 9.904 8,160,773 -0.28(-2.80%)
Sep 28, 2021 10.45 10.45 10.14 10.19 10,519,323 -0.14(-1.38%)
Sep 27, 2021 10.46 10.48 10.31 10.33 13,782,709 +0.00(+0.00%)
Sep 24, 2021 10.23 10.35 10.22 10.33 6,419,266 +0.21(+2.11%)
Sep 23, 2021 10.10 10.20 10.08 10.12 7,129,730 +0.26(+2.62%)
Sep 22, 2021 9.913 9.939 9.846 9.859 5,526,799 +0.05(+0.54%)
Sep 21, 2021 9.886 9.890 9.752 9.806 6,216,211 +0.04(+0.36%)
Sep 20, 2021 9.752 9.841 9.681 9.770 6,566,207 -0.27(-2.66%)
Sep 17, 2021 10.22 10.22 10.03 10.04 4,551,199 -0.29(-2.84%)
Sep 16, 2021 10.32 10.35 10.27 10.33 3,979,433 +0.00(+0.00%)
Sep 15, 2021 10.34 10.38 10.30 10.33 5,813,699 -0.08(-0.77%)
Sep 14, 2021 10.53 10.54 10.39 10.41 3,596,112 -0.10(-0.93%)
Sep 13, 2021 10.61 10.61 10.48 10.51 6,326,320 +0.04(+0.34%)
Sep 10, 2021 10.60 10.61 10.47 10.47 4,709,094 -0.05(-0.51%)
Sep 09, 2021 10.57 10.64 10.52 10.53 4,711,279 +0.05(+0.51%)
Sep 08, 2021 10.54 10.57 10.46 10.47 2,660,337 -0.11(-1.01%)
Sep 07, 2021 10.63 10.71 10.57 10.58 6,157,832 -0.18(-1.65%)
Sep 03, 2021 10.72 10.76 10.68 10.76 3,859,124 -0.04(-0.33%)
Sep 02, 2021 10.74 10.79 10.73 10.79 3,060,473 +0.16(+1.51%)
Sep 01, 2021 10.60 10.67 10.59 10.63 3,273,373 +0.12(+1.10%)
Aug 31, 2021 10.60 10.61 10.50 10.52 2,837,467 -0.04(-0.42%)
Aug 30, 2021 10.57 10.62 10.55 10.56 3,336,146 -0.04(-0.34%)
Aug 27, 2021 10.47 10.61 10.46 10.60 3,520,791 +0.01(+0.08%)
Aug 26, 2021 10.62 10.67 10.58 10.59 4,713,723 +0.07(+0.68%)
Aug 25, 2021 10.56 10.58 10.44 10.52 5,062,742 +0.18(+1.72%)
Aug 24, 2021 10.34 10.38 10.30 10.34 5,407,879 +0.09(+0.87%)
Aug 23, 2021 10.14 10.28 10.11 10.25 5,015,818 +0.20(+2.04%)
Aug 20, 2021 10.00 10.07 9.984 10.05 3,474,885 +0.04(+0.36%)
Aug 19, 2021 9.948 10.04 9.930 10.01 4,764,830 -0.12(-1.14%)
Aug 18, 2021 10.21 10.22 10.10 10.13 3,018,872 +0.04(+0.35%)
Aug 17, 2021 10.14 10.20 10.06 10.09 3,909,243 -0.12(-1.22%)
Aug 16, 2021 10.24 10.25 10.16 10.22 3,608,821 -0.13(-1.29%)
Aug 13, 2021 10.31 10.37 10.28 10.35 2,935,434 -0.02(-0.17%)
Aug 12, 2021 10.28 10.37 10.24 10.37 2,799,427 +0.04(+0.43%)
Aug 11, 2021 10.36 10.36 10.28 10.32 3,069,356 +0.00(+0.00%)
Aug 10, 2021 10.34 10.37 10.26 10.32 6,693,640 +0.00(+0.00%)
Aug 09, 2021 10.23 10.34 10.23 10.32 3,764,038 +0.06(+0.61%)
Aug 06, 2021 10.21 10.30 10.21 10.26 6,017,264 -0.01(-0.09%)
Aug 05, 2021 10.31 10.34 10.25 10.27 2,424,065 -0.01(-0.09%)
Aug 04, 2021 10.32 10.36 10.27 10.28 4,800,327 -0.12(-1.11%)
Aug 03, 2021 10.31 10.40 10.29 10.39 5,872,283 +0.04(+0.34%)
Aug 02, 2021 10.34 10.42 10.32 10.36 3,644,103 +0.10(+0.95%)
Jul 30, 2021 10.22 10.27 10.21 10.26 5,688,634 +0.04(+0.35%)
Jul 29, 2021 10.24 10.35 10.21 10.22 8,263,019 -0.02(-0.17%)
Jul 28, 2021 10.18 10.27 10.13 10.24 6,100,514 +0.05(+0.52%)
Jul 27, 2021 10.22 10.22 10.07 10.19 7,900,261 -0.18(-1.72%)
Jul 26, 2021 10.35 10.39 10.30 10.37 5,852,204 +0.00(+0.00%)
Jul 23, 2021 10.44 10.44 10.34 10.37 6,078,098 -0.01(-0.09%)
Jul 22, 2021 10.41 10.43 10.32 10.38 6,279,153 -0.09(-0.85%)
Jul 21, 2021 10.43 10.55 10.39 10.46 6,800,564 +0.14(+1.38%)
Jul 20, 2021 10.28 10.36 10.25 10.32 7,895,022 -0.03(-0.26%)
Jul 19, 2021 10.49 10.54 10.28 10.35 13,492,275 -0.17(-1.61%)
Jul 16, 2021 10.72 10.75 10.50 10.52 32,618,754 -1.27(-10.79%)
Jul 15, 2021 11.78 11.83 11.67 11.79 6,897,749 +0.02(+0.15%)
Jul 14, 2021 11.84 11.89 11.76 11.77 6,142,691 -0.05(-0.45%)
Jul 13, 2021 11.83 11.92 11.80 11.83 6,213,471 +0.26(+2.23%)
Jul 12, 2021 11.58 11.65 11.55 11.57 2,779,225 -0.01(-0.08%)
Jul 09, 2021 11.56 11.61 11.55 11.58 5,658,508 +0.06(+0.54%)
Jul 08, 2021 11.48 11.55 11.44 11.51 5,257,790 -0.09(-0.77%)
Jul 07, 2021 11.64 11.67 11.53 11.60 5,409,953 +0.09(+0.77%)
Jul 06, 2021 11.59 11.60 11.42 11.51 5,501,988 +0.09(+0.78%)
Jul 02, 2021 11.35 11.43 11.31 11.43 3,599,846 +0.08(+0.71%)
Jul 01, 2021 11.28 11.35 11.27 11.35 4,274,740 +0.15(+1.35%)
Jun 30, 2021 11.28 11.30 11.16 11.19 4,544,385 -0.11(-0.94%)
Jun 29, 2021 11.42 11.42 11.26 11.30 5,049,082 +0.02(+0.16%)
Jun 28, 2021 11.33 11.34 11.27 11.28 3,617,285 +0.05(+0.48%)
Jun 25, 2021 11.18 11.28 11.16 11.23 4,104,852 +0.04(+0.32%)
Jun 24, 2021 11.19 11.25 11.14 11.19 5,274,625 +0.14(+1.29%)
Jun 23, 2021 11.16 11.20 11.03 11.05 5,890,414 -0.36(-3.20%)
Jun 22, 2021 11.35 11.46 11.31 11.42 5,018,822 +0.12(+1.10%)
Jun 21, 2021 11.35 11.35 11.27 11.29 7,942,440 +0.12(+1.03%)
Jun 18, 2021 11.20 11.27 11.14 11.18 33,003,300 -0.20(-1.80%)
Jun 17, 2021 11.36 11.43 11.35 11.38 7,723,270 -0.18(-1.54%)
Jun 16, 2021 11.64 11.67 11.49 11.56 9,531,533 +0.05(+0.46%)
Jun 15, 2021 11.67 11.67 11.49 11.51 5,212,995 -0.15(-1.30%)
Jun 14, 2021 11.67 11.68 11.61 11.66 5,792,747 -0.07(-0.61%)
Jun 11, 2021 11.81 11.82 11.67 11.73 2,924,692 +0.00(+0.00%)
Jun 10, 2021 11.62 11.77 11.60 11.73 5,267,001 +0.12(+1.07%)
Jun 09, 2021 11.75 11.76 11.59 11.60 10,336,662 -0.09(-0.76%)
Jun 08, 2021 11.75 11.80 11.68 11.69 4,628,947 +0.04(+0.31%)
Jun 07, 2021 11.75 11.75 11.64 11.66 3,843,508 -0.05(-0.46%)
Jun 04, 2021 11.67 11.75 11.62 11.71 5,891,653 +0.04(+0.30%)
Jun 03, 2021 11.61 11.71 11.55 11.67 7,670,377 -0.04(-0.30%)
Jun 02, 2021 11.68 11.76 11.65 11.71 8,626,538 +0.01(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.